Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canagold Res Ltd (TSX: CCM )

0.2400 -0.0050 (-2.04%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.5000 0.5100 0.5000 0.5000 32,002 +0.00(+0.00%)
May 28, 2021 0.5100 0.5100 0.5000 0.5000 13,403 -0.01(-1.96%)
May 27, 2021 0.5000 0.5100 0.4900 0.5100 49,011 +0.01(+2.00%)
May 26, 2021 0.5000 0.5000 0.4900 0.5000 46,349 +0.01(+2.04%)
May 25, 2021 0.4950 0.5000 0.4900 0.4900 42,525 -0.01(-1.01%)
May 21, 2021 0.4950 0.4950 0.4950 0 -0.02(-2.94%)
May 20, 2021 0.4900 0.5200 0.4800 0.5100 78,205 +0.03(+5.15%)
May 19, 2021 0.4900 0.5100 0.4850 0.4850 32,600 -0.01(-1.02%)
May 18, 2021 0.4900 0.5000 0.4900 0.4900 54,483 -0.01(-2.00%)
May 17, 2021 0.5000 0.5200 0.4750 0.5000 113,214 +0.02(+3.09%)
May 14, 2021 0.4800 0.4850 0.4750 0.4850 21,122 +0.00(+0.00%)
May 13, 2021 0.4950 0.5000 0.4850 0.4850 35,210 -0.01(-2.02%)
May 12, 2021 0.5000 0.5000 0.4900 0.4950 71,074 -0.02(-2.94%)
May 11, 2021 0.5000 0.5100 0.4800 0.5100 13,744 +0.01(+2.00%)
May 10, 2021 0.5200 0.5200 0.4900 0.5000 38,570 -0.02(-3.85%)
May 07, 2021 0.5300 0.5300 0.5000 0.5200 52,231 -0.01(-1.89%)
May 06, 2021 0.5300 0.5400 0.5300 0.5300 27,610 +0.02(+3.92%)
May 05, 2021 0.5300 0.5500 0.5100 0.5100 28,963 +0.00(+0.00%)
May 04, 2021 0.5100 0.5100 0.5000 0.5100 21,265 +0.02(+4.08%)
May 03, 2021 0.5100 0.5100 0.4900 0.4900 17,241 -0.03(-5.77%)
Apr 30, 2021 0.4900 0.5300 0.4800 0.5200 49,274 +0.04(+8.33%)
Apr 29, 2021 0.5000 0.5000 0.4800 0.4800 40,415 -0.02(-4.00%)
Apr 28, 2021 0.5000 0.5000 0.5000 0.5000 902 +0.01(+2.04%)
Apr 27, 2021 0.4900 0.4900 0.4900 0.4900 4,841 +0.00(+0.00%)
Apr 26, 2021 0.5000 0.5000 0.4900 0.4900 6,671 +0.00(+0.00%)
Apr 23, 2021 0.4900 0.4900 0.4900 0.4900 1,146 -0.01(-2.00%)
Apr 22, 2021 0.5100 0.5100 0.4800 0.5000 87,976 +0.03(+6.38%)
Apr 21, 2021 0.4850 0.4850 0.4700 0.4700 54,521 -0.01(-2.08%)
Apr 20, 2021 0.4800 0.4850 0.4700 0.4800 168,542 -0.01(-1.03%)
Apr 19, 2021 0.5200 0.5200 0.4800 0.4850 157,356 -0.02(-3.00%)
Apr 16, 2021 0.5100 0.5100 0.5000 0.5000 54,116 +0.00(+0.00%)
Apr 15, 2021 0.4900 0.5000 0.4900 0.5000 192,793 +0.02(+3.09%)
Apr 14, 2021 0.4850 0.4850 0.4800 0.4850 68,066 -0.01(-1.02%)
Apr 13, 2021 0.5000 0.5300 0.4800 0.4900 73,629 +0.00(+0.00%)
Apr 12, 2021 0.5000 0.5000 0.4800 0.4900 69,084 +0.00(+0.00%)
Apr 09, 2021 0.4900 0.5000 0.4700 0.4900 219,866 +0.01(+2.08%)
Apr 08, 2021 0.4600 0.4800 0.4550 0.4800 133,515 +0.00(+0.00%)
Apr 07, 2021 0.4800 0.4850 0.4800 0.4800 51,955 -0.01(-2.04%)
Apr 06, 2021 0.4400 0.5000 0.4400 0.4900 280,056 +0.05(+11.36%)
Apr 05, 2021 0.4500 0.4500 0.4250 0.4400 154,605 -0.02(-4.35%)
Apr 01, 2021 0.4600 0.4600 0.4600 0 -0.01(-3.16%)
Mar 31, 2021 0.4650 0.4800 0.4650 0.4750 21,208 +0.01(+3.26%)
Mar 30, 2021 0.4600 0.4750 0.4600 0.4600 8,063 -0.02(-4.17%)
Mar 29, 2021 0.4900 0.4900 0.4750 0.4800 16,827 +0.01(+2.13%)
Mar 26, 2021 0.5200 0.5200 0.4500 0.4700 36,791 -0.02(-4.08%)
Mar 25, 2021 0.5300 0.5300 0.4900 0.4900 90,384 -0.01(-2.00%)
Mar 24, 2021 0.5400 0.5400 0.5000 0.5000 153,766 -0.02(-3.85%)
Mar 23, 2021 0.5500 0.5500 0.5200 0.5200 45,260 -0.03(-5.45%)
Mar 22, 2021 0.5500 0.5500 0.4900 0.5500 238,548 +0.03(+5.77%)
Mar 19, 2021 0.5300 0.5500 0.5000 0.5200 116,381 +0.00(+0.00%)
Mar 18, 2021 0.5200 0.5200 0.4900 0.5200 115,218 -0.03(-5.45%)
Mar 17, 2021 0.5300 0.5500 0.5200 0.5500 93,727 +0.05(+10.00%)
Mar 16, 2021 0.5100 0.5800 0.5000 0.5000 223,325 -0.01(-1.96%)
Mar 15, 2021 0.4400 0.5100 0.4400 0.5100 313,030 +0.07(+15.91%)
Mar 12, 2021 0.4250 0.4450 0.4250 0.4400 49,106 +0.01(+1.15%)
Mar 11, 2021 0.4400 0.4450 0.4000 0.4350 210,634 -0.02(-3.33%)
Mar 10, 2021 0.4450 0.4550 0.4400 0.4500 61,175 +0.00(+0.00%)
Mar 09, 2021 0.4550 0.4750 0.4200 0.4500 252,369 +0.00(+0.00%)
Mar 08, 2021 0.4500 0.4650 0.4450 0.4500 39,627 +0.00(+0.00%)
Mar 05, 2021 0.4700 0.4700 0.4350 0.4500 75,657 -0.01(-2.17%)
Mar 04, 2021 0.4650 0.4800 0.4500 0.4600 73,602 -0.03(-6.12%)
Mar 03, 2021 0.5000 0.5000 0.4650 0.4900 91,591 -0.01(-2.00%)
Mar 02, 2021 0.5200 0.5200 0.4900 0.5000 135,343 -0.02(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.